ICE WTI Crude c5

🏛️ usa →
64.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 72.50 72.84 71.95 72.12 0.0M
2023-12-28 74.67 74.78 72.28 72.29 0.0M
2023-12-27 75.61 75.65 74.49 74.57 0.0M
2023-12-26 73.96 76.18 73.83 75.65 0.0M
2023-12-22 74.70 75.00 73.78 73.80 0.0M
2023-12-21 74.59 74.93 73.40 74.20 0.0M
2023-12-20 74.58 75.73 74.45 74.74 0.0M
2023-12-19 73.69 75.04 73.32 74.69 0.0M
2023-12-18 73.19 75.15 72.19 73.56 0.0M
2023-12-15 72.89 73.20 71.53 72.53 0.0M
2023-12-14 70.85 73.17 70.85 72.66 0.0M
2023-12-13 69.11 70.65 69.10 70.49 0.0M
2023-12-12 72.39 72.68 69.30 69.51 0.0M
2023-12-11 72.23 72.26 71.54 72.04 0.0M
2023-12-08 71.03 71.96 71.03 71.76 0.0M
2023-12-07 70.57 71.00 69.84 70.15 0.0M
2023-12-06 72.81 72.92 70.08 70.28 0.0M
2023-12-05 73.97 74.49 72.85 72.86 0.0M
2023-12-04 74.70 74.80 73.33 73.76 0.0M
2023-12-01 75.36 76.30 74.23 74.20 0.0M
2023-11-30 78.00 78.91 75.11 75.68 0.0M
2023-11-29 76.50 77.75 75.79 77.69 0.0M
2023-11-28 75.12 76.92 75.12 76.45 0.0M
2023-11-27 75.03 76.20 74.44 75.09 0.0M
2023-11-24 76.08 76.45 76.01 75.60 0.0M
2023-11-23 75.87 75.87 75.32 76.19 0.0M
2023-11-22 77.33 77.33 74.23 76.87 0.0M
2023-11-21 76.97 77.55 76.81 77.54 0.0M
2023-11-20 76.42 77.89 76.28 77.47 0.0M
2023-11-17 73.34 76.00 73.33 75.97 0.0M
2023-11-16 76.19 76.38 72.72 73.27 0.0M
2023-11-15 77.57 77.57 76.30 76.56 0.0M
2023-11-14 77.47 78.73 77.19 77.49 0.0M
2023-11-13 75.68 77.58 75.68 77.51 0.0M
2023-11-10 75.50 76.82 75.50 76.43 0.0M
2023-11-09 75.20 76.34 75.10 75.18 0.0M
2023-11-08 76.19 76.22 74.58 74.74 0.0M
2023-11-07 79.12 79.15 76.39 76.46 0.0M
2023-11-06 79.36 80.63 79.36 79.66 0.0M
2023-11-03 81.09 81.41 78.82 79.07 0.0M
2023-11-02 80.30 80.82 78.79 80.72 0.0M
2023-11-01 79.31 80.80 78.88 78.67 0.0M
2023-10-31 80.58 80.58 78.83 78.93 0.0M
2023-10-30 81.57 81.57 79.37 79.78 0.0M
2023-10-27 81.79 82.55 81.00 82.36 0.0M
2023-10-26 81.84 82.24 80.19 80.63 0.0M
2023-10-25 80.77 82.52 79.98 82.41 0.0M
2023-10-24 81.96 81.96 80.19 80.73 0.0M
2023-10-23 83.37 83.61 81.76 81.76 0.0M
2023-10-22 83.37 83.37 83.37 83.37 0.0M
2023-10-20 84.33 84.62 83.75 83.54 0.0M
2023-10-19 83.50 85.39 82.58 84.69 0.0M
2023-10-18 84.01 84.61 83.36 84.03 0.0M
2023-10-17 82.41 83.02 81.64 82.42 0.0M
2023-10-16 82.91 83.25 82.13 82.04 0.0M
2023-10-15 82.91 82.91 82.91 82.91 0.0M
2023-10-13 79.65 83.02 79.65 82.92 0.0M
2023-10-12 79.20 80.48 78.75 79.04 0.0M
2023-10-11 80.66 80.66 78.71 79.21 0.0M
2023-10-10 80.41 80.68 79.79 80.31 0.0M
2023-10-09 79.63 81.30 79.52 80.51 0.0M
2023-10-08 79.63 79.63 79.63 79.63 0.0M
2023-10-06 77.86 77.99 77.10 77.71 0.0M
2023-10-05 79.16 79.21 77.08 77.33 0.0M
2023-10-04 82.81 82.81 78.55 78.58 0.0M
2023-10-03 82.45 83.57 82.45 83.09 0.0M
2023-10-02 84.09 84.87 83.07 83.07 0.0M
2023-09-29 85.84 85.84 83.96 83.88 0.0M
2023-09-28 86.20 86.20 84.55 84.55 0.0M
2023-09-27 85.07 86.06 84.76 85.86 0.0M
2023-09-26 84.02 84.69 83.14 84.44 0.0M
2023-09-25 84.32 84.58 83.54 84.08 0.0M
2023-09-22 85.26 85.52 84.12 84.13 0.0M
2023-09-21 84.36 85.57 83.77 84.74 0.0M
2023-09-20 84.73 85.74 84.47 84.74 0.0M
2023-09-19 86.81 87.77 86.63 86.65 0.0M
2023-09-18 87.10 87.54 86.38 86.79 0.0M
2023-09-15 87.33 87.40 86.30 86.85 0.0M
2023-09-14 86.18 87.24 86.02 86.95 0.0M
2023-09-13 85.97 86.05 85.18 85.40 0.0M
2023-09-12 84.75 85.90 84.67 85.63 0.0M
2023-09-11 84.07 84.91 84.01 84.35 0.0M
2023-09-08 83.25 84.41 83.25 84.31 0.0M
2023-09-07 84.00 84.24 83.44 83.69 0.0M
2023-09-06 83.67 84.52 83.07 84.22 0.0M
2023-09-05 82.78 84.41 82.18 83.59 0.0M
2023-09-04 82.38 82.64 82.13 82.79 0.0M
2023-09-01 81.01 82.50 81.01 82.38 0.0M
2023-08-31 79.60 80.88 79.56 80.93 0.0M
2023-08-30 79.63 79.86 79.00 79.49 0.0M
2023-08-29 78.30 79.17 78.09 79.19 0.0M
2023-08-28 78.17 79.05 78.17 78.32 0.0M
2023-08-25 77.39 78.61 77.39 78.29 0.0M
2023-08-24 77.73 77.73 76.47 77.48 0.0M
2023-08-23 77.77 77.99 76.55 77.62 0.0M
2023-08-22 78.62 78.73 78.27 78.35 0.0M
2023-08-21 79.92 80.30 78.97 79.01 0.0M
2023-08-18 78.96 79.50 78.00 79.33 0.0M
2023-08-17 78.11 79.28 78.11 78.72 0.0M
2023-08-16 78.93 79.72 77.80 78.09 0.0M
2023-08-15 80.40 80.40 78.71 79.17 0.0M
2023-08-14 80.30 80.86 79.95 80.36 0.0M
2023-08-11 80.71 81.53 80.45 81.00 0.0M
2023-08-10 81.77 82.05 80.69 80.85 0.0M
2023-08-09 80.80 81.95 80.80 81.91 0.0M
2023-08-08 80.00 80.86 78.36 80.84 0.0M
2023-08-07 80.38 80.38 79.68 80.05 0.0M
2023-08-04 80.00 80.90 79.74 80.68 0.0M
2023-08-03 78.10 79.92 77.33 79.63 0.0M
2023-08-02 79.80 79.97 77.48 77.89 0.0M
2023-08-01 79.80 80.00 79.00 79.49 0.0M
2023-07-31 79.00 80.00 78.78 79.85 0.0M
2023-07-28 77.70 78.94 77.65 78.85 0.0M
2023-07-27 77.50 78.50 77.50 78.23 0.0M
2023-07-26 77.22 77.77 76.99 77.15 0.0M
2023-07-25 77.03 77.89 76.74 77.77 0.0M
2023-07-24 75.24 77.35 75.24 77.13 0.0M
2023-07-21 74.75 75.84 74.70 75.67 0.0M
2023-07-20 74.38 74.97 73.68 74.52 0.0M
2023-07-19 74.75 75.84 74.32 74.57 0.0M
2023-07-18 73.56 75.00 73.25 74.83 0.0M
2023-07-17 73.86 74.86 73.27 73.41 0.0M
2023-07-14 75.73 75.86 74.20 74.42 0.0M
2023-07-13 74.73 76.05 74.53 75.74 0.0M
2023-07-12 73.78 74.74 73.76 74.54 0.0M
2023-07-11 72.33 73.79 72.19 73.76 0.0M
2023-07-10 72.30 72.94 71.78 72.07 0.0M
2023-07-07 71.03 72.66 70.53 72.66 0.0M
2023-07-06 71.30 71.55 69.74 70.99 0.0M
2023-07-05 70.40 71.55 70.05 71.25 0.0M
2023-07-04 69.80 70.79 69.56 70.87 0.0M
2023-07-03 70.26 71.41 69.43 69.41 0.0M
2023-06-30 69.92 70.63 69.53 70.40 0.0M
2023-06-29 69.40 70.47 69.07 69.84 0.0M
2023-06-28 68.05 69.76 67.70 69.64 0.0M
2023-06-27 69.93 69.93 67.86 67.97 0.0M
2023-06-26 69.24 69.95 68.75 69.36 0.0M
2023-06-23 68.49 69.43 67.50 69.10 0.0M
2023-06-22 71.38 71.87 68.97 69.29 0.0M
2023-06-21 70.63 71.88 70.15 71.80 0.0M
2023-06-20 70.37 71.44 69.25 70.49 0.0M
2023-06-19 70.20 71.46 70.20 70.58 0.0M
2023-06-16 70.64 71.52 70.19 71.51 0.0M
2023-06-15 67.95 70.67 67.91 70.52 0.0M
2023-06-14 69.52 70.09 68.04 68.19 0.0M
2023-06-13 67.36 69.58 67.35 69.24 0.0M
2023-06-12 68.91 68.96 66.63 66.95 0.0M
2023-06-09 70.12 70.96 69.83 69.71 0.0M
2023-06-08 71.66 72.28 68.73 70.64 0.0M
2023-06-07 70.39 72.23 70.35 71.71 0.0M
2023-06-06 70.73 71.20 69.48 70.88 0.0M
2023-06-05 73.48 73.58 71.29 71.28 0.0M
2023-06-02 69.87 71.28 69.80 70.97 0.0M
2023-06-01 68.14 70.11 67.42 69.45 0.0M
2023-05-31 68.78 68.79 66.84 67.64 0.0M
2023-05-30 71.19 71.19 68.95 68.94 0.0M
2023-05-29 72.40 72.41 71.47 72.04 0.0M
2023-05-26 70.99 72.13 70.99 71.84 0.0M
2023-05-25 72.86 72.95 70.46 71.03 0.0M
2023-05-24 72.45 73.23 72.10 73.16 0.0M
2023-05-23 71.35 72.19 70.71 71.76 0.0M
2023-05-22 69.87 71.05 69.86 70.87 0.0M
2023-05-19 71.78 72.81 70.54 70.94 0.0M
2023-05-18 71.83 72.03 70.89 71.28 0.0M
2023-05-17 69.52 72.19 69.40 72.10 0.0M
2023-05-16 70.07 70.70 69.77 69.94 0.0M
2023-05-15 68.68 70.61 68.68 70.19 0.0M
2023-05-12 69.80 70.74 69.08 69.11 0.0M
2023-05-11 72.04 72.23 70.01 69.99 0.0M
2023-05-10 71.96 72.51 71.16 71.62 0.0M
2023-05-09 71.45 72.59 70.75 72.59 0.0M
2023-05-08 70.14 72.09 70.14 71.98 0.0M
2023-05-05 68.25 70.45 68.25 70.23 0.0M
2023-05-04 66.61 68.72 66.61 67.62 0.0M
2023-05-03 69.55 69.55 67.19 67.75 0.0M
2023-05-02 74.16 74.16 70.29 70.39 0.0M
2023-05-01 74.42 74.42 73.23 74.08 0.0M
2023-04-28 73.08 75.15 72.59 75.15 0.0M
2023-04-27 73.02 73.69 72.79 73.23 0.0M
2023-04-26 75.89 75.97 73.03 72.92 0.0M
2023-04-25 77.02 77.02 75.03 75.33 0.0M
2023-04-24 75.36 77.54 75.25 77.18 0.0M
2023-04-21 75.08 76.41 75.00 76.24 0.0M
2023-04-20 76.44 76.44 75.16 75.46 0.0M
2023-04-19 79.09 79.11 77.24 77.83 0.0M
2023-04-18 79.68 80.03 78.67 79.45 0.0M
2023-04-17 80.83 80.83 79.18 79.41 0.0M
2023-04-14 80.77 81.25 80.06 80.77 0.0M
2023-04-13 80.99 81.38 80.47 80.40 0.0M
2023-04-12 79.83 81.40 79.67 81.21 0.0M
2023-04-11 78.88 79.94 78.15 79.88 0.0M
2023-04-10 79.12 79.41 78.19 78.27 0.0M
2023-04-06 78.41 79.45 78.34 79.05 0.0M
2023-04-05 79.44 79.60 78.40 79.14 0.0M
2023-04-04 79.36 80.17 78.25 79.21 0.0M
2023-04-03 79.50 79.50 78.05 78.98 0.0M
2023-03-31 73.24 74.93 73.18 75.00 0.0M
2023-03-30 72.24 73.89 72.24 73.73 0.0M
2023-03-29 72.91 73.73 72.35 72.45 0.0M
2023-03-28 72.55 73.34 72.22 72.72 0.0M
2023-03-27 69.19 72.43 69.19 72.35 0.0M
2023-03-24 69.16 69.42 67.03 68.98 0.0M
2023-03-23 69.77 71.11 69.16 69.65 0.0M
2023-03-22 68.69 70.45 68.69 70.42 0.0M
2023-03-21 67.12 69.30 67.12 69.26 0.0M
2023-03-20 66.63 67.95 65.00 67.90 0.0M
2023-03-17 68.53 69.66 65.79 67.08 0.0M
2023-03-16 68.10 69.35 66.04 68.43 0.0M
2023-03-15 72.13 72.36 65.93 67.60 0.0M
2023-03-14 73.68 74.07 71.22 71.29 0.0M
2023-03-13 76.29 76.65 72.50 74.54 0.0M
2023-03-10 74.76 76.55 74.57 76.34 0.0M
2023-03-09 76.23 77.23 75.59 75.44 0.0M
2023-03-08 76.88 77.10 75.97 76.39 0.0M
2023-03-07 80.09 80.12 76.91 77.22 0.0M
2023-03-06 79.04 79.95 78.13 79.92 0.0M
2023-03-03 77.63 79.29 75.75 79.22 0.0M
2023-03-02 76.93 78.05 76.93 77.74 0.0M
2023-03-01 76.27 77.23 75.93 77.20 0.0M
2023-02-28 75.95 77.15 75.95 76.52 0.0M
2023-02-27 75.42 75.90 74.75 75.31 0.0M
2023-02-24 75.89 76.08 74.20 76.05 0.0M
2023-02-23 74.05 75.66 74.05 75.33 0.0M
2023-02-22 75.52 75.70 74.01 74.02 0.0M
2023-02-21 76.54 77.07 75.98 76.10 0.0M
2023-02-20 76.72 77.28 76.40 77.20 0.0M
2023-02-17 77.47 77.51 75.53 76.53 0.0M
2023-02-16 79.33 79.33 78.35 78.64 0.0M
2023-02-15 78.08 79.16 77.68 78.80 0.0M
2023-02-14 79.38 79.54 77.94 79.15 0.0M
2023-02-13 78.89 80.35 78.88 80.07 0.0M
2023-02-10 77.78 80.00 77.78 79.66 0.0M
2023-02-09 78.65 78.66 76.78 78.09 0.0M
2023-02-08 77.88 78.47 77.58 78.56 0.0M
2023-02-07 75.10 77.48 75.10 77.34 0.0M
2023-02-06 74.12 74.89 73.17 74.72 0.0M
2023-02-03 76.30 77.99 73.92 73.90 0.0M
2023-02-02 76.90 77.10 75.72 76.29 0.0M
2023-02-01 79.34 79.51 76.48 76.72 0.0M
2023-01-31 77.91 79.32 77.04 79.13 0.0M
2023-01-30 79.52 79.84 78.00 78.09 0.0M
2023-01-27 81.95 82.17 79.56 79.80 0.0M
2023-01-26 80.80 82.07 80.11 81.10 0.0M
2023-01-25 80.37 80.75 80.11 80.40 0.0M
2023-01-24 81.65 81.84 80.55 80.47 0.0M
2023-01-23 81.90 82.63 81.90 81.94 0.0M
2023-01-20 81.53 81.62 80.77 81.64 0.0M
2023-01-19 79.08 81.64 79.07 80.94 0.0M
2023-01-18 81.26 82.72 79.81 80.11 0.0M
2023-01-17 79.83 81.64 79.66 80.57 0.0M
2023-01-16 80.02 80.02 79.54 79.56 0.0M
2023-01-13 78.59 80.31 78.58 80.29 0.0M
2023-01-12 78.24 79.47 77.73 78.95 0.0M
2023-01-11 75.35 78.26 75.30 78.03 0.0M
2023-01-10 75.09 76.49 74.98 75.83 0.0M
2023-01-09 75.55 77.16 75.46 75.49 0.0M
2023-01-06 74.40 76.07 74.20 74.50 0.0M
2023-01-05 74.25 75.34 73.31 74.34 0.0M
2023-01-04 77.15 77.40 73.54 73.56 0.0M
2023-01-03 80.12 80.37 77.08 77.23 0.0M